62,550€
-2,42%
Echtzeit-Aktienkurs Construcciones y Auxiliar de Ferrocarriles S.A.
Bid:
Ask:
Aktienkurse zur Construcciones y Auxiliar de Ferrocarriles S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 63,60 | 65,45 | 62,20 | 63,10 | -1,56% | - |
| 07.05.2026 | 64,80 | 65,00 | 64,00 | 64,10 | -0,77% | 19.012,00 |
| 06.05.2026 | 64,00 | 65,20 | 63,70 | 64,60 | 1,73% | 21.938,00 |
| 05.05.2026 | 63,10 | 64,20 | 62,90 | 63,50 | 0,63% | 18.810,00 |
| 04.05.2026 | 63,80 | 64,70 | 63,10 | 63,10 | -1,41% | 21.781,00 |
| 30.04.2026 | 62,40 | 64,30 | 62,40 | 64,00 | 1,43% | 25.890,00 |
| 29.04.2026 | 62,00 | 63,20 | 61,40 | 63,10 | 2,77% | 37.503,00 |
| 28.04.2026 | 61,40 | 62,00 | 61,00 | 61,40 | 0,16% | 14.125,00 |
| 27.04.2026 | 62,60 | 62,90 | 61,30 | 61,30 | -1,61% | 17.370,00 |
| 24.04.2026 | 61,80 | 63,30 | 61,50 | 62,30 | 0,97% | 19.425,00 |
| 23.04.2026 | 60,90 | 62,20 | 60,90 | 61,70 | 0,65% | 27.153,00 |
| 22.04.2026 | 61,90 | 61,90 | 61,20 | 61,30 | -0,33% | 21.531,00 |
| 21.04.2026 | 60,50 | 62,10 | 60,40 | 61,50 | 1,65% | 32.336,00 |
| 20.04.2026 | 60,60 | 61,10 | 59,90 | 60,50 | -1,31% | 17.908,00 |
| 17.04.2026 | 60,50 | 61,60 | 58,30 | 61,30 | 0,82% | 46.279,00 |
| 16.04.2026 | 61,40 | 61,40 | 60,80 | 60,80 | 0,00% | 12.047,00 |
| 15.04.2026 | 60,80 | 62,20 | 60,60 | 60,80 | 0,16% | 35.150,00 |
| 14.04.2026 | 61,20 | 61,60 | 60,40 | 60,70 | 1,68% | 18.372,00 |
| 13.04.2026 | 60,30 | 61,10 | 59,30 | 59,70 | -2,29% | 24.522,00 |
| 10.04.2026 | 61,40 | 61,70 | 60,70 | 61,10 | 0,33% | 14.836,00 |
| 09.04.2026 | 61,20 | 61,50 | 60,20 | 60,90 | -0,65% | 15.062,00 |
| 08.04.2026 | 60,50 | 61,70 | 59,00 | 61,30 | 5,87% | 29.522,00 |
| 07.04.2026 | 59,20 | 60,70 | 57,90 | 57,90 | -2,53% | 25.212,00 |
| 02.04.2026 | 59,30 | 59,90 | 58,60 | 59,40 | -0,50% | 24.801,00 |
| 01.04.2026 | 59,20 | 60,20 | 59,20 | 59,70 | 2,58% | 28.349,00 |
| 31.03.2026 | 56,10 | 58,40 | 56,10 | 58,20 | 3,74% | 36.677,00 |
| 30.03.2026 | 55,60 | 56,50 | 54,20 | 56,10 | 0,54% | 20.011,00 |
| 27.03.2026 | 56,90 | 56,90 | 55,30 | 55,80 | -0,53% | 22.395,00 |
| 26.03.2026 | 55,90 | 57,00 | 55,80 | 56,10 | -0,53% | 34.376,00 |
| 25.03.2026 | 55,50 | 56,40 | 55,30 | 56,40 | 3,11% | 41.135,00 |
| 24.03.2026 | 53,80 | 54,70 | 53,60 | 54,70 | 1,48% | 27.827,00 |
| 23.03.2026 | 53,00 | 55,30 | 51,40 | 53,90 | -0,92% | 170.659,00 |
| 20.03.2026 | 55,40 | 55,60 | 53,70 | 54,40 | -1,09% | 55.722,00 |
| 19.03.2026 | 57,40 | 57,40 | 54,20 | 55,00 | -1,26% | 29.125,00 |
| 18.03.2026 | 56,30 | 56,70 | 55,20 | 55,70 | 1,09% | 24.607,00 |
| 17.03.2026 | 54,70 | 56,10 | 53,90 | 55,10 | 0,55% | 34.005,00 |
| 16.03.2026 | 55,00 | 55,50 | 54,60 | 54,80 | -0,18% | 17.568,00 |
| 13.03.2026 | 56,20 | 56,30 | 54,60 | 54,90 | -3,51% | 36.657,00 |
| 12.03.2026 | 58,00 | 58,20 | 56,50 | 56,90 | -2,23% | 19.488,00 |
| 11.03.2026 | 57,90 | 58,50 | 57,50 | 58,20 | -0,85% | 27.428,00 |
| 10.03.2026 | 58,50 | 58,70 | 57,50 | 58,70 | 2,98% | 28.860,00 |
| 09.03.2026 | 56,10 | 57,50 | 55,00 | 57,00 | -1,89% | 44.484,00 |
| 06.03.2026 | 58,00 | 59,00 | 57,20 | 58,10 | -0,34% | 40.874,00 |
| 05.03.2026 | 59,90 | 60,30 | 58,20 | 58,30 | -2,02% | 35.491,00 |
| 04.03.2026 | 58,60 | 59,60 | 58,10 | 59,50 | -0,50% | 36.101,00 |
| 03.03.2026 | 62,50 | 63,40 | 59,00 | 59,80 | -2,92% | 81.169,00 |
| 02.03.2026 | 57,60 | 62,30 | 57,10 | 61,60 | 4,23% | 56.119,00 |
| 27.02.2026 | 60,00 | 61,00 | 59,00 | 59,10 | -1,17% | 63.686,00 |
| 26.02.2026 | 61,10 | 61,10 | 59,60 | 59,80 | -2,29% | 25.717,00 |
| 25.02.2026 | 60,90 | 61,50 | 60,60 | 61,20 | 0,82% | 21.133,00 |
| 24.02.2026 | 60,00 | 60,80 | 59,40 | 60,70 | 0,50% | 31.241,00 |
| 23.02.2026 | 60,20 | 60,90 | 59,80 | 60,40 | 0,00% | 31.962,00 |
| 20.02.2026 | 60,70 | 61,00 | 59,30 | 60,40 | -0,82% | 56.701,00 |
| 19.02.2026 | 61,10 | 61,20 | 60,20 | 60,90 | 0,00% | 15.675,00 |
| 18.02.2026 | 60,00 | 61,20 | 59,70 | 60,90 | 1,50% | 23.661,00 |
| 17.02.2026 | 59,50 | 60,00 | 58,70 | 60,00 | 0,33% | 18.128,00 |
| 16.02.2026 | 59,20 | 60,00 | 59,20 | 59,80 | 0,67% | 11.775,00 |
| 13.02.2026 | 58,80 | 59,60 | 58,60 | 59,40 | 0,51% | 19.300,00 |
| 12.02.2026 | 59,70 | 60,40 | 59,00 | 59,10 | 0,17% | 21.796,00 |
| 11.02.2026 | 59,10 | 59,70 | 58,50 | 59,00 | -0,17% | 23.274,00 |
| 10.02.2026 | 58,80 | 59,70 | 57,90 | 59,10 | 0,85% | 22.832,00 |
| 09.02.2026 | 58,10 | 58,80 | 57,60 | 58,60 | 1,74% | 19.472,00 |
| 06.02.2026 | 56,20 | 57,70 | 56,10 | 57,60 | 2,49% | 11.758,00 |
| 05.02.2026 | 55,80 | 57,70 | 55,60 | 56,20 | 0,72% | 27.934,00 |
| 04.02.2026 | 56,90 | 57,30 | 55,70 | 55,80 | -2,28% | 53.846,00 |
| 03.02.2026 | 57,60 | 57,60 | 56,50 | 57,10 | 0,88% | 14.875,00 |
| 02.02.2026 | 55,90 | 56,90 | 55,10 | 56,60 | 0,53% | 31.158,00 |
| 30.01.2026 | 56,50 | 57,00 | 56,00 | 56,30 | -0,35% | 20.785,00 |
| 29.01.2026 | 57,60 | 58,30 | 55,60 | 56,50 | -3,58% | 38.300,00 |
| 28.01.2026 | 58,35 | 59,30 | 58,00 | 58,60 | 0,86% | 29.968,00 |
| 27.01.2026 | 57,90 | 58,20 | 57,30 | 58,10 | 0,17% | 23.559,00 |
| 26.01.2026 | 57,30 | 58,00 | 56,60 | 58,00 | 1,22% | 30.893,00 |
| 23.01.2026 | 56,90 | 57,30 | 56,50 | 57,30 | 0,70% | 19.049,00 |
| 22.01.2026 | 57,80 | 57,90 | 56,30 | 56,90 | 0,89% | 21.264,00 |
| 21.01.2026 | 56,50 | 56,80 | 55,90 | 56,40 | -0,35% | 18.860,00 |
| 20.01.2026 | 56,70 | 57,00 | 55,90 | 56,60 | -1,74% | 28.908,00 |
| 19.01.2026 | 57,60 | 57,80 | 56,70 | 57,60 | -1,20% | 22.857,00 |
| 16.01.2026 | 58,00 | 59,00 | 58,00 | 58,30 | -0,51% | 24.377,00 |
| 15.01.2026 | 59,40 | 59,70 | 57,90 | 58,60 | -1,84% | 20.268,00 |
| 14.01.2026 | 59,30 | 60,00 | 58,70 | 59,70 | 0,84% | 21.593,00 |
| 13.01.2026 | 59,00 | 59,20 | 58,30 | 59,20 | 0,34% | 20.677,00 |
| 12.01.2026 | 59,70 | 59,70 | 58,30 | 59,00 | -1,67% | 28.280,00 |
| 09.01.2026 | 61,40 | 61,70 | 59,80 | 60,00 | -1,96% | 44.902,00 |
| 08.01.2026 | 61,10 | 61,50 | 60,30 | 61,20 | -0,81% | 16.637,00 |
| 07.01.2026 | 61,80 | 61,80 | 61,10 | 61,70 | 0,82% | 25.661,00 |
| 06.01.2026 | 61,50 | 61,70 | 60,80 | 61,20 | -0,81% | 21.775,00 |
| 05.01.2026 | 59,00 | 61,70 | 59,00 | 61,70 | 4,58% | 25.432,00 |
| 02.01.2026 | 59,00 | 59,00 | 57,90 | 59,00 | 0,17% | 13.811,00 |
| 31.12.2025 | 58,70 | 59,20 | 58,30 | 58,90 | 0,51% | 8.786,00 |
| 30.12.2025 | 58,40 | 58,90 | 58,20 | 58,60 | -0,17% | 20.312,00 |
| 29.12.2025 | 58,70 | 59,30 | 58,40 | 58,70 | -0,34% | 18.334,00 |
| 24.12.2025 | 59,00 | 59,50 | 58,50 | 58,90 | 0,17% | 10.996,00 |
| 23.12.2025 | 59,30 | 59,30 | 58,40 | 58,80 | -0,51% | 25.778,00 |
| 22.12.2025 | 58,00 | 59,30 | 57,00 | 59,10 | 1,37% | 43.902,00 |
| 19.12.2025 | 54,00 | 58,70 | 54,00 | 58,30 | 7,17% | 90.457,00 |
| 18.12.2025 | 53,40 | 54,50 | 53,20 | 54,40 | 1,49% | 28.776,00 |
| 17.12.2025 | 55,80 | 55,80 | 53,50 | 53,60 | -3,42% | 18.503,00 |
| 16.12.2025 | 54,30 | 55,60 | 54,00 | 55,50 | 2,02% | 87.891,00 |
| 15.12.2025 | 54,40 | 54,80 | 54,30 | 54,40 | -0,37% | 27.184,00 |
| 12.12.2025 | 54,80 | 55,30 | 54,30 | 54,60 | -0,36% | 33.967,00 |